Canada markets closed

Biglari Holdings Inc. (BH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
197.11-6.49 (-3.19%)
At close: 04:00PM EDT
197.11 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024203.04200.60197.00197.11197.114,095
Apr 29, 2024207.00207.00200.06203.60203.604,800
Apr 26, 2024202.93207.00200.72206.85206.852,400
Apr 25, 2024197.84201.95196.92201.36201.361,100
Apr 24, 2024201.64201.64198.50200.19200.192,300
Apr 23, 2024199.08202.50199.02201.96201.963,400
Apr 22, 2024197.28203.00197.28201.02201.025,000
Apr 19, 2024193.42200.00193.42199.73199.732,200
Apr 18, 2024192.19198.47192.19196.57196.573,200
Apr 17, 2024195.78196.01191.15192.16192.161,400
Apr 16, 2024191.52197.35191.52195.07195.071,400
Apr 15, 2024193.00197.49191.36193.02193.021,700
Apr 12, 2024196.07196.07190.32191.07191.071,300
Apr 11, 2024192.96197.06191.81195.00195.001,400
Apr 10, 2024192.89195.00188.63192.02192.022,200
Apr 09, 2024195.54198.79193.02195.06195.061,000
Apr 08, 2024193.63198.17193.01195.36195.36700
Apr 05, 2024194.11197.00190.26194.17194.171,000
Apr 04, 2024193.56197.90193.56194.97194.971,300
Apr 03, 2024195.00201.50192.00193.93193.934,900
Apr 02, 2024197.90200.00190.10197.11197.112,200
Apr 01, 2024189.99199.00188.00198.41198.416,700
Mar 28, 2024189.99190.98186.56189.68189.684,300
Mar 27, 2024188.59190.18184.51188.60188.602,200
Mar 26, 2024200.00200.18186.21187.39187.393,200
Mar 25, 2024198.00203.63198.00200.78200.781,400
Mar 22, 2024203.00204.99200.00201.01201.012,600
Mar 21, 2024198.40203.92198.40202.69202.693,500
Mar 20, 2024198.72203.00195.00199.40199.402,400
Mar 19, 2024203.42204.35197.42199.00199.002,000
Mar 18, 2024195.20206.97190.86201.24201.246,000
Mar 15, 2024184.03198.03181.21197.97197.9710,000
Mar 14, 2024192.54193.00184.30185.28185.281,300
Mar 13, 2024194.07197.06188.25193.99193.994,100
Mar 12, 2024187.40196.85182.28191.15191.154,300
Mar 11, 2024183.06191.11173.90185.00185.004,700
Mar 08, 2024190.18190.18180.93184.02184.023,000
Mar 07, 2024190.95191.24186.52188.86188.862,200
Mar 06, 2024179.32192.70179.32190.10190.103,300
Mar 05, 2024181.99181.99175.11177.76177.761,500
Mar 04, 2024169.40184.18169.40181.01181.013,600
Mar 01, 2024172.41172.41169.00169.00169.00800
Feb 29, 2024173.12177.10171.80173.21173.21900
Feb 28, 2024174.01178.01171.00171.00171.006,600
Feb 27, 2024175.39177.61175.00175.00175.00900
Feb 26, 2024178.00178.00170.00175.00175.004,000
Feb 23, 2024157.52163.50157.52163.50163.501,600
Feb 22, 2024153.10159.57151.70157.03157.032,300
Feb 21, 2024151.69153.75151.69152.45152.451,100
Feb 20, 2024152.69156.78150.00151.33151.332,000
Feb 16, 2024152.93157.10152.69152.69152.691,700
Feb 15, 2024153.10155.25149.92153.99153.991,600
Feb 14, 2024149.00158.37147.64153.06153.062,300
Feb 13, 2024151.01151.10145.95147.42147.424,100
Feb 12, 2024154.98156.10151.25152.13152.131,900
Feb 09, 2024151.30153.44151.30152.87152.871,100
Feb 08, 2024152.06154.01151.12151.73151.732,400
Feb 07, 2024154.30155.69152.04152.04152.04800
Feb 06, 2024153.15154.99153.15154.60154.601,200
Feb 05, 2024154.71157.21153.69153.69153.693,400
Feb 02, 2024155.47157.92154.70155.67155.67900
Feb 01, 2024154.00158.78154.00157.49157.492,600
Jan 31, 2024157.92158.51154.00154.67154.671,200
Jan 30, 2024158.25158.25154.04157.28157.281,000
Jan 29, 2024156.76158.03155.25156.98156.98500
Jan 26, 2024157.98157.98154.98157.89157.89600
Jan 25, 2024156.25158.33155.79157.31157.311,200
Jan 24, 2024154.00158.01153.30154.11154.111,200
Jan 23, 2024157.88157.88152.51153.04153.042,200
Jan 22, 2024153.08156.47153.08156.05156.051,700
Jan 19, 2024152.37154.67150.52151.40151.401,500
Jan 18, 2024154.63156.57150.50152.34152.341,900
Jan 17, 2024154.29156.98154.15154.96154.962,600
Jan 16, 2024159.01159.99156.12156.12156.121,800
Jan 12, 2024163.68164.08159.02160.44160.442,200
Jan 11, 2024162.92165.88161.51162.33162.331,500
Jan 10, 2024167.31168.10160.96163.50163.504,500
Jan 09, 2024166.16169.75164.49166.74166.742,100
Jan 08, 2024164.00169.45164.00167.33167.331,300
Jan 05, 2024162.79170.00161.87164.05164.056,400
Jan 04, 2024161.00162.01160.99160.99160.997,100
Jan 03, 2024159.45162.94158.19161.00161.006,400
Jan 02, 2024163.74163.74157.67159.13159.133,200
Dec 29, 2023166.90166.98163.68164.93164.933,000
Dec 28, 2023169.00169.04166.34166.97166.972,400
Dec 27, 2023167.72169.90167.72168.35168.351,400
Dec 26, 2023169.06170.15167.00169.03169.031,400
Dec 22, 2023169.23171.90166.50169.67169.671,600
Dec 21, 2023170.29171.49165.81169.56169.561,100
Dec 20, 2023171.78173.50167.50168.76168.762,400
Dec 19, 2023171.13173.00165.52170.84170.841,400
Dec 18, 2023173.79173.79168.95169.69169.691,600
Dec 15, 2023178.77178.77171.66171.69171.696,100
Dec 14, 2023180.00180.94176.47178.93178.932,700
Dec 13, 2023172.21183.50171.10179.89179.896,300
Dec 12, 2023160.25175.39160.25171.44171.447,700
Dec 11, 2023152.00160.76149.90159.41159.418,200
Dec 08, 2023149.92151.00149.92150.94150.94700
Dec 07, 2023149.49152.24149.45151.72151.722,200
Dec 06, 2023149.94150.94147.51148.40148.405,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...